Shanghai Zhonggu Logistics Co. Ltd. Class A 603565
SSE · China · Transport
CNY 11,59+0,19 (+1,67 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11,59 | +1,67 % | CNY 11,42 | CNY 11,68 | CNY 11,33 | 13,68M |
| 2026-09-29 | CNY 11,40 | -0,70 % | CNY 11,50 | CNY 11,52 | CNY 11,29 | 9,89M |
| 2026-09-28 | CNY 11,48 | -1,80 % | CNY 11,69 | CNY 11,80 | CNY 11,39 | 12,10M |
| 2026-09-24 | CNY 11,69 | -1,10 % | CNY 11,80 | CNY 11,80 | CNY 11,64 | 10,50M |
| 2026-09-23 | CNY 11,82 | +0,34 % | CNY 11,76 | CNY 11,89 | CNY 11,68 | 10,02M |
| 2026-09-22 | CNY 11,78 | -2,73 % | CNY 12,10 | CNY 12,10 | CNY 11,73 | 19,13M |
| 2026-09-21 | CNY 12,11 | +2,80 % | CNY 11,67 | CNY 12,11 | CNY 11,62 | 20,44M |
| 2026-09-18 | CNY 11,78 | +2,35 % | CNY 11,62 | CNY 11,95 | CNY 11,47 | 17,92M |
| 2026-09-17 | CNY 11,51 | -0,95 % | CNY 11,54 | CNY 11,67 | CNY 11,50 | 13,12M |
| 2026-09-16 | CNY 11,62 | -1,69 % | CNY 11,85 | CNY 11,92 | CNY 11,54 | 16,09M |
| 2026-09-15 | CNY 11,82 | -0,51 % | CNY 11,77 | CNY 12,05 | CNY 11,67 | 13,61M |
| 2026-09-14 | CNY 11,88 | +0,08 % | CNY 12,00 | CNY 12,11 | CNY 11,75 | 21,56M |
| 2026-09-11 | CNY 11,87 | -3,18 % | CNY 12,29 | CNY 12,29 | CNY 11,82 | 28,34M |
| 2026-09-10 | CNY 12,26 | -1,21 % | CNY 12,43 | CNY 12,51 | CNY 12,09 | 24,86M |
| 2026-09-09 | CNY 12,41 | +3,24 % | CNY 11,99 | CNY 12,54 | CNY 11,93 | 27,90M |
| 2026-09-08 | CNY 12,02 | -1,72 % | CNY 12,22 | CNY 12,29 | CNY 11,93 | 21,76M |
| 2026-09-07 | CNY 12,23 | -1,37 % | CNY 12,38 | CNY 12,50 | CNY 12,14 | 22,78M |
| 2026-09-04 | CNY 12,40 | -1,04 % | CNY 12,46 | CNY 12,65 | CNY 12,31 | 20,89M |
| 2026-09-03 | CNY 12,53 | +0,16 % | CNY 12,53 | CNY 12,77 | CNY 12,43 | 19,03M |
| 2026-09-02 | CNY 12,51 | -1,57 % | CNY 12,71 | CNY 12,81 | CNY 12,51 | 21,55M |
| 2026-09-01 | CNY 12,71 | -0,78 % | CNY 12,71 | CNY 12,96 | CNY 12,66 | 20,92M |
| 2026-08-31 | CNY 12,81 | -2,59 % | CNY 13,02 | CNY 13,10 | CNY 12,63 | 33,22M |
| 2026-08-28 | CNY 13,15 | +2,02 % | CNY 12,64 | CNY 13,32 | CNY 12,64 | 34,39M |
| 2026-08-27 | CNY 12,89 | +1,10 % | CNY 12,63 | CNY 13,10 | CNY 12,62 | 38,69M |
| 2026-08-26 | CNY 12,75 | +1,76 % | CNY 11,98 | CNY 12,98 | CNY 11,98 | 61,98M |
| 2026-08-25 | CNY 12,53 | -7,32 % | CNY 13,70 | CNY 13,70 | CNY 12,38 | 80,04M |
| 2026-08-24 | CNY 13,52 | +10,01 % | CNY 12,47 | CNY 13,52 | CNY 12,37 | 54,96M |
| 2026-08-21 | CNY 12,29 | +1,91 % | CNY 11,97 | CNY 12,37 | CNY 11,81 | 31,53M |
| 2026-08-20 | CNY 12,06 | +5,05 % | CNY 11,30 | CNY 12,15 | CNY 11,30 | 45,31M |
| 2026-08-19 | CNY 11,48 | +5,81 % | CNY 10,88 | CNY 11,54 | CNY 10,82 | 40,12M |
| 2026-08-18 | CNY 10,85 | +1,69 % | CNY 10,66 | CNY 10,87 | CNY 10,58 | 12,77M |
| 2026-08-17 | CNY 10,67 | +1,81 % | CNY 10,46 | CNY 10,69 | CNY 10,40 | 12,47M |
| 2026-08-14 | CNY 10,48 | -3,41 % | CNY 10,84 | CNY 10,90 | CNY 10,48 | 15,21M |
| 2026-08-13 | CNY 10,85 | +0,28 % | CNY 10,83 | CNY 11,16 | CNY 10,68 | 23,69M |
| 2026-08-12 | CNY 10,82 | +4,14 % | CNY 10,55 | CNY 11,25 | CNY 10,54 | 35,23M |
| 2026-08-11 | CNY 10,39 | -0,10 % | CNY 10,40 | CNY 10,62 | CNY 10,39 | 12,34M |
| 2026-08-10 | CNY 10,40 | +0,10 % | CNY 10,38 | CNY 10,53 | CNY 10,32 | 14,00M |
| 2026-08-07 | CNY 10,39 | -0,95 % | CNY 10,47 | CNY 10,55 | CNY 10,35 | 9,75M |
| 2026-08-06 | CNY 10,49 | -1,41 % | CNY 10,60 | CNY 10,70 | CNY 10,36 | 13,43M |
| 2026-08-05 | CNY 10,64 | +0,57 % | CNY 10,58 | CNY 10,71 | CNY 10,43 | 13,33M |
| 2026-08-04 | CNY 10,58 | -3,47 % | CNY 10,94 | CNY 10,96 | CNY 10,56 | 15,86M |
| 2026-08-03 | CNY 10,96 | +1,67 % | CNY 10,69 | CNY 11,05 | CNY 10,68 | 19,17M |
| 2026-07-31 | CNY 10,78 | +0,56 % | CNY 10,64 | CNY 10,78 | CNY 10,55 | 14,37M |
| 2026-07-30 | CNY 10,72 | +2,58 % | CNY 10,43 | CNY 10,74 | CNY 10,41 | 19,41M |
| 2026-07-29 | CNY 10,45 | +1,06 % | CNY 10,35 | CNY 10,58 | CNY 10,29 | 16,93M |
| 2026-07-28 | CNY 10,34 | +0,39 % | CNY 10,32 | CNY 10,37 | CNY 10,18 | 13,04M |
| 2026-07-27 | CNY 10,30 | -1,25 % | CNY 10,48 | CNY 10,52 | CNY 10,28 | 12,96M |
| 2026-07-24 | CNY 10,43 | +0,19 % | CNY 10,45 | CNY 10,62 | CNY 10,40 | 10,83M |
| 2026-07-23 | CNY 10,41 | -0,10 % | CNY 10,47 | CNY 10,53 | CNY 10,30 | 10,76M |
| 2026-07-22 | CNY 10,42 | -0,76 % | CNY 10,50 | CNY 10,55 | CNY 10,30 | 14,20M |
| 2026-07-21 | CNY 10,50 | +2,34 % | CNY 10,27 | CNY 10,66 | CNY 10,20 | 22,08M |
| 2026-07-20 | CNY 10,26 | +2,29 % | CNY 10,06 | CNY 10,34 | CNY 10,03 | 15,48M |
| 2026-07-17 | CNY 10,03 | -0,79 % | CNY 10,13 | CNY 10,29 | CNY 10,00 | 10,48M |
| 2026-07-16 | CNY 10,11 | -1,84 % | CNY 10,26 | CNY 10,44 | CNY 10,05 | 10,16M |
| 2026-07-15 | CNY 10,30 | +1,28 % | CNY 10,16 | CNY 10,34 | CNY 10,11 | 10,74M |
| 2026-07-14 | CNY 10,17 | +0,99 % | CNY 10,02 | CNY 10,25 | CNY 9,99 | 10,54M |
| 2026-07-13 | CNY 10,07 | +1,51 % | CNY 9,85 | CNY 10,14 | CNY 9,85 | 10,09M |
| 2026-07-10 | CNY 9,92 | +1,02 % | CNY 9,85 | CNY 9,95 | CNY 9,75 | 6,62M |
| 2026-07-09 | CNY 9,82 | +1,13 % | CNY 9,71 | CNY 9,92 | CNY 9,61 | 9,77M |
| 2026-07-08 | CNY 9,71 | -1,72 % | CNY 9,85 | CNY 9,96 | CNY 9,70 | 12,45M |
| 2026-07-07 | CNY 9,88 | -3,80 % | CNY 10,30 | CNY 10,38 | CNY 9,75 | 19,18M |
| 2026-07-06 | CNY 10,27 | -0,19 % | CNY 10,40 | CNY 10,43 | CNY 10,17 | 16,33M |
| 2026-07-03 | CNY 10,29 | -0,87 % | CNY 10,40 | CNY 10,50 | CNY 10,20 | 9,17M |
| 2026-07-02 | CNY 10,38 | +0,97 % | CNY 10,20 | CNY 10,75 | CNY 10,14 | 12,47M |
| 2026-07-01 | CNY 10,28 | +4,79 % | CNY 9,85 | CNY 10,40 | CNY 9,75 | 12,01M |
| 2026-06-30 | CNY 9,81 | -4,48 % | CNY 10,14 | CNY 10,23 | CNY 9,78 | 12,46M |
| 2026-06-29 | CNY 10,27 | +1,68 % | CNY 10,03 | CNY 10,32 | CNY 9,77 | 14,15M |
| 2026-06-26 | CNY 10,10 | -2,51 % | CNY 10,36 | CNY 10,44 | CNY 10,05 | 10,51M |
| 2026-06-25 | CNY 10,36 | +0,48 % | CNY 10,25 | CNY 10,44 | CNY 10,24 | 10,38M |
| 2026-06-24 | CNY 10,31 | -2,37 % | CNY 10,62 | CNY 10,63 | CNY 10,26 | 11,15M |
| 2026-06-23 | CNY 10,56 | +1,54 % | CNY 10,46 | CNY 10,57 | CNY 10,32 | 10,42M |
| 2026-06-22 | CNY 10,40 | +0,10 % | CNY 10,44 | CNY 10,48 | CNY 10,25 | 11,30M |
| 2026-06-18 | CNY 10,39 | +0,10 % | CNY 10,25 | CNY 10,50 | CNY 10,25 | 12,16M |
| 2026-06-17 | CNY 10,38 | +0,19 % | CNY 10,36 | CNY 10,48 | CNY 10,22 | 11,03M |
| 2026-06-16 | CNY 10,36 | +0,29 % | CNY 10,34 | CNY 10,49 | CNY 10,18 | 19,18M |
| 2026-06-15 | CNY 10,33 | +4,13 % | CNY 10,02 | CNY 10,38 | CNY 9,98 | 26,98M |
| 2026-06-12 | CNY 9,92 | +2,27 % | CNY 9,71 | CNY 10,01 | CNY 9,68 | 29,92M |
| 2026-06-11 | CNY 9,70 | +1,04 % | CNY 9,59 | CNY 9,78 | CNY 9,54 | 14,62M |
| 2026-06-10 | CNY 9,60 | +1,91 % | CNY 9,40 | CNY 9,62 | CNY 9,36 | 16,20M |
| 2026-06-09 | CNY 9,42 | +1,95 % | CNY 9,33 | CNY 9,48 | CNY 9,20 | 14,83M |
| 2026-06-08 | CNY 9,24 | -5,62 % | CNY 9,70 | CNY 9,78 | CNY 9,11 | 25,61M |
| 2026-06-05 | CNY 9,79 | -0,61 % | CNY 9,85 | CNY 10,02 | CNY 9,75 | 15,41M |
| 2026-06-04 | CNY 9,85 | -3,71 % | CNY 10,20 | CNY 10,26 | CNY 9,82 | 20,88M |
| 2026-06-03 | CNY 10,23 | -5,97 % | CNY 10,86 | CNY 10,86 | CNY 10,20 | 20,64M |
| 2026-06-02 | CNY 10,88 | +1,78 % | CNY 10,62 | CNY 10,92 | CNY 10,60 | 13,17M |
| 2026-06-01 | CNY 10,69 | +2,79 % | CNY 10,34 | CNY 10,73 | CNY 10,34 | 16,40M |
| 2026-05-29 | CNY 10,40 | +0,68 % | CNY 10,27 | CNY 10,47 | CNY 10,26 | 8,35M |
| 2026-05-28 | CNY 10,33 | -1,81 % | CNY 10,32 | CNY 10,41 | CNY 10,20 | 9,12M |
| 2026-05-27 | CNY 10,52 | -0,94 % | CNY 10,65 | CNY 10,65 | CNY 10,45 | 10,00M |
| 2026-05-26 | CNY 10,62 | +0,66 % | CNY 10,55 | CNY 10,69 | CNY 10,51 | 7,79M |